MOEX Chemicals (MOEXCH)

MOEXCH
🏛️ ロシア連邦 →
30,944.47
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:50 28,100.39 28,100.39 28,100.39 28,100.39 17.4K
09:51 28,098.78 28,108.46 28,098.78 28,108.46 98.7K
09:52 28,106.85 28,108.46 28,106.85 28,108.46 40.7K
09:53 28,111.69 28,176.38 28,111.69 28,176.38 1,230.2K
09:54 28,174.77 28,174.77 28,173.16 28,173.16 656.3K
09:55 28,097.41 28,111.10 28,097.41 28,111.10 62.6K
09:56 28,099.55 28,101.17 28,096.33 28,101.17 198.2K
09:57 28,101.17 28,101.17 28,101.17 28,101.17 0.0K
09:58 28,112.72 28,112.72 28,104.98 28,104.98 6,900.8K
09:59 28,122.73 28,122.73 28,078.69 28,078.69 1,138.8K
10:00 28,078.69 28,078.69 28,066.67 28,074.74 868.8K
10:01 28,093.69 28,093.69 28,086.94 28,086.94 1,720.0K
10:02 28,086.94 28,086.94 28,077.10 28,080.33 161.5K
10:03 28,070.48 28,074.64 28,070.48 28,074.64 381.6K
10:04 28,073.73 28,076.67 28,073.73 28,076.67 831.2K
10:05 28,093.74 28,125.10 28,093.74 28,125.10 1,257.0K
10:06 28,126.01 28,138.09 28,126.01 28,138.09 335.0K
10:07 28,135.55 28,136.25 28,133.23 28,136.25 1,191.2K
10:08 28,134.64 28,143.64 28,134.64 28,140.41 746.1K
10:09 28,141.32 28,142.93 28,141.32 28,142.93 289.8K
10:10 28,119.89 28,128.36 28,119.89 28,127.66 483.9K
10:11 28,126.04 28,127.66 28,124.43 28,124.43 745.4K
10:12 28,108.29 28,114.75 28,108.29 28,111.52 4,139.2K
10:13 28,115.74 28,115.74 28,105.12 28,105.12 255.7K
10:14 28,109.96 28,109.96 28,109.96 28,109.96 87.6K
10:15 28,109.96 28,109.96 28,097.89 28,097.89 225.3K
10:16 28,097.89 28,110.79 28,097.89 28,110.79 87.6K
10:17 28,116.42 28,119.65 28,102.10 28,102.10 1,232.7K
10:18 28,108.56 28,109.29 28,106.95 28,109.29 104.0K
10:19 28,112.52 28,128.87 28,109.29 28,128.87 180.8K
10:20 28,127.26 28,133.03 28,126.58 28,126.58 400.9K
10:21 28,126.58 28,126.58 28,113.15 28,113.15 500.1K
10:22 28,113.15 28,113.15 28,109.92 28,109.92 131.8K
10:23 28,108.31 28,108.31 28,108.31 28,108.31 81.7K
10:24 28,111.12 28,115.96 28,111.12 28,115.96 63.6K
10:25 28,105.35 28,115.03 28,105.35 28,110.19 305.2K
10:26 28,110.19 28,115.28 28,108.58 28,115.28 280.8K
10:27 28,115.28 28,115.28 28,115.28 28,115.28 29.9K
10:28 28,120.12 28,121.74 28,115.28 28,121.74 134.2K
10:29 28,121.74 28,121.74 28,112.00 28,112.00 35.8K
10:30 28,112.00 28,120.07 28,112.00 28,120.07 72.2K
10:31 28,120.07 28,120.07 28,093.75 28,093.75 220.5K
10:32 28,070.77 28,085.55 28,070.77 28,082.32 125.9K
10:33 28,082.32 28,100.45 28,077.48 28,100.45 247.3K
10:34 28,100.45 28,103.47 28,100.45 28,103.47 177.1K
10:35 28,105.09 28,108.31 28,105.09 28,105.09 145.9K
10:36 28,103.47 28,105.09 28,103.47 28,105.09 157.5K
10:37 28,101.86 28,101.86 28,078.89 28,078.89 329.5K
10:38 28,078.89 28,099.92 28,078.89 28,099.92 156.0K
10:39 28,088.34 28,091.57 28,086.72 28,086.72 184.9K
10:40 28,086.72 28,096.98 28,086.72 28,096.98 80.6K
10:41 28,096.98 28,096.98 28,080.59 28,080.59 1,249.8K
10:42 28,075.75 28,075.75 28,075.75 28,075.75 111.5K
10:43 28,074.14 28,089.59 28,074.14 28,089.59 483.0K
10:44 28,092.07 28,092.07 28,072.38 28,088.79 59.7K
10:45 28,088.79 28,088.79 28,075.63 28,082.08 96.1K
10:46 28,080.47 28,095.36 28,080.47 28,095.36 109.3K
10:47 28,096.98 28,096.98 28,096.98 28,096.98 46.7K
10:48 28,096.98 28,096.98 28,082.18 28,082.18 146.1K
10:49 28,088.64 28,091.86 28,088.64 28,091.86 76.0K
10:50 28,091.86 28,110.80 28,091.86 28,105.96 633.7K
10:51 28,113.35 28,123.03 28,113.35 28,114.96 83.6K
10:52 28,109.42 28,111.03 28,107.80 28,107.80 330.5K
10:53 28,112.64 28,113.35 28,111.03 28,113.35 332.7K
10:54 28,113.35 28,123.03 28,113.35 28,118.19 111.1K
10:55 28,112.41 28,133.64 28,112.41 28,133.64 869.6K
10:56 28,135.26 28,140.10 28,135.26 28,140.10 81.7K
10:57 28,140.10 28,140.22 28,133.52 28,133.52 3,632.0K
10:58 28,133.52 28,133.52 28,122.22 28,122.22 1,894.1K
10:59 28,120.61 28,120.61 28,120.61 28,120.61 17.6K
11:00 28,118.99 28,123.83 28,118.99 28,123.83 146.4K
11:01 28,122.22 28,122.22 28,118.99 28,122.22 87.9K
11:02 28,128.55 28,138.23 28,128.55 28,138.23 56.8K
11:03 28,139.84 28,175.04 28,139.84 28,175.04 230.4K
11:04 28,170.20 28,170.20 28,160.52 28,160.52 383.3K
11:05 28,131.65 28,136.49 28,128.48 28,128.48 864.6K
11:06 28,128.48 28,132.12 28,124.05 28,132.12 569.6K
11:07 28,132.12 28,161.32 28,132.12 28,161.32 185.8K
11:08 28,153.26 28,153.26 28,143.58 28,150.03 123.7K
11:09 28,146.80 28,148.83 28,145.19 28,148.83 333.3K
11:10 28,142.38 28,142.38 28,135.92 28,135.92 196.8K
11:11 28,135.92 28,143.16 28,135.09 28,143.16 159.7K
11:12 28,143.16 28,143.16 28,128.64 28,128.64 1,152.0K
11:13 28,108.97 28,112.90 28,105.75 28,112.90 1,085.7K
11:14 28,106.45 28,106.45 28,103.22 28,103.22 1,823.7K
11:15 28,089.38 28,098.38 28,089.38 28,095.15 1,568.4K
11:16 28,095.15 28,098.38 28,095.15 28,098.38 100.6K
11:17 28,103.22 28,103.22 28,103.22 28,103.22 38.6K
11:18 28,095.15 28,095.15 28,094.45 28,094.45 39.0K
11:19 28,096.06 28,096.06 28,094.45 28,094.45 23.3K
11:20 28,094.45 28,096.06 28,093.75 28,093.75 362.3K
11:21 28,088.12 28,088.12 28,080.06 28,081.67 497.3K
11:22 28,084.90 28,088.41 28,084.90 28,088.41 48.0K
11:23 28,086.80 28,086.80 28,025.48 28,025.48 23,487.4K
11:24 28,027.10 28,041.62 28,025.48 28,041.62 2,866.1K
11:25 28,048.07 28,049.69 28,046.46 28,046.46 227.0K
11:26 28,048.07 28,048.07 28,041.62 28,041.62 81.2K
11:27 28,044.85 28,049.69 28,044.85 28,049.69 73.2K
11:28 28,057.75 28,065.82 28,057.75 28,065.82 58.1K
11:29 28,075.76 28,077.37 28,075.76 28,077.37 268.2K
11:30 28,067.69 28,070.92 28,039.77 28,039.77 420.8K
11:31 28,038.15 28,038.15 28,033.23 28,033.23 61.2K
11:32 28,033.23 28,033.23 28,026.78 28,028.39 87.1K
11:33 28,028.39 28,051.36 28,028.39 28,043.13 61.5K
11:34 28,034.40 28,034.40 28,026.33 28,031.17 53.5K
11:35 28,029.56 28,037.62 28,029.56 28,034.40 166.4K
11:36 28,034.40 28,034.40 28,031.17 28,031.17 52.2K
11:37 28,031.17 28,032.78 28,029.56 28,029.56 54.7K
11:38 28,029.56 28,034.40 28,029.56 28,034.40 30.4K
11:39 28,034.40 28,034.40 28,034.40 28,034.40 7.1K
11:40 28,034.40 28,034.40 28,032.78 28,032.78 29.7K
11:41 28,032.78 28,039.40 28,024.71 28,039.40 640.4K
11:42 28,039.40 28,045.85 28,039.40 28,045.85 232.2K
11:43 28,042.63 28,042.63 28,040.31 28,040.31 87.7K
11:44 28,041.92 28,045.15 28,041.92 28,045.15 11.6K
11:45 28,045.15 28,049.99 28,045.15 28,049.99 127.8K
11:46 28,049.99 28,049.99 28,049.99 28,049.99 34.9K
11:47 28,061.29 28,061.29 28,051.61 28,051.61 75.6K
11:48 28,051.61 28,054.89 28,051.61 28,054.89 1.5K
11:49 28,058.11 28,061.34 28,058.11 28,061.34 162.8K
11:50 28,061.34 28,069.41 28,061.34 28,069.41 604.9K
11:51 28,077.48 28,077.48 28,077.48 28,077.48 151.5K
11:52 28,077.48 28,077.48 28,069.41 28,069.41 47.3K
11:53 28,069.41 28,069.41 28,052.89 28,054.51 178.3K
11:54 28,054.51 28,057.73 28,054.51 28,057.73 29.9K
11:55 28,056.12 28,057.73 28,056.12 28,057.73 69.9K
11:56 28,057.73 28,057.73 28,037.87 28,037.87 200.4K
11:57 28,041.10 28,044.33 28,037.87 28,044.33 93.8K
11:58 28,037.87 28,037.87 28,023.35 28,026.58 273.9K
11:59 28,026.58 28,057.73 28,026.58 28,057.73 178.3K
12:00 28,059.34 28,084.74 28,059.34 28,075.06 264.6K
12:01 28,075.06 28,075.06 28,071.83 28,071.83 125.5K
12:02 28,065.38 28,083.13 28,065.38 28,076.68 896.5K
12:03 28,071.83 28,071.83 28,034.72 28,034.72 9,630.6K
12:04 28,033.11 28,033.11 28,017.65 28,017.65 1,013.3K
12:05 28,016.04 28,024.16 28,016.04 28,024.16 1,389.8K
12:06 28,020.93 28,024.16 28,020.93 28,024.16 973.6K
12:07 28,024.16 28,024.16 28,020.93 28,020.93 723.3K
12:08 28,020.93 28,025.77 28,020.93 28,025.77 383.6K
12:09 28,025.77 28,025.77 28,022.55 28,024.16 839.2K
12:10 28,024.16 28,024.16 28,024.16 28,024.16 555.6K
12:11 28,027.39 28,028.27 28,015.36 28,015.36 2,677.8K
12:12 28,015.36 28,020.20 28,015.36 28,018.59 597.8K
12:13 28,018.59 28,025.04 28,018.59 28,023.43 734.8K
12:14 28,023.43 28,025.04 28,023.43 28,025.04 40.5K
12:15 28,025.04 28,025.04 28,022.02 28,023.64 653.1K
12:16 28,025.25 28,026.86 28,025.25 28,026.86 58.6K
12:17 28,012.92 28,016.15 28,010.37 28,010.37 106.2K
12:18 28,003.92 28,007.14 28,003.92 28,007.14 451.5K
12:19 28,007.14 28,011.13 28,007.14 28,011.13 200.3K
12:20 28,024.97 28,024.97 28,018.52 28,018.52 523.4K
12:21 28,021.74 28,021.74 28,018.46 28,020.08 335.3K
12:22 28,018.46 28,018.46 28,015.92 28,017.53 424.1K
12:23 28,017.53 28,021.31 28,017.53 28,021.31 201.8K
12:24 28,018.08 28,018.08 28,016.47 28,016.47 43.5K
12:25 28,016.47 28,031.30 28,016.47 28,031.30 82.9K
12:26 28,029.68 28,029.68 28,028.07 28,028.07 275.7K
12:27 28,028.07 28,032.91 28,028.07 28,029.68 275.1K
12:28 28,029.68 28,053.18 28,029.68 28,053.18 20,976.3K
12:29 28,053.18 28,054.80 28,053.18 28,054.80 1,050.2K
12:30 28,054.80 28,069.32 28,054.80 28,069.32 69.7K
12:31 28,065.39 28,065.39 28,063.77 28,063.77 360.6K
12:32 28,058.93 28,062.16 28,058.93 28,062.16 233.5K
12:33 28,062.16 28,062.16 28,034.73 28,034.73 1,331.1K
12:34 28,034.73 28,034.73 28,034.73 28,034.73 1,119.5K
12:35 28,041.18 28,041.18 28,034.73 28,039.57 40.6K
12:36 28,039.57 28,042.80 28,039.57 28,042.80 145.1K
12:37 28,044.20 28,044.20 28,044.20 28,044.20 5.0K
12:38 28,044.20 28,050.66 28,044.20 28,050.66 87.8K
12:39 28,055.50 28,055.50 28,055.50 28,055.50 18.2K
12:40 28,055.50 28,055.50 28,040.83 28,040.83 137.6K
12:41 28,032.76 28,035.99 28,028.80 28,028.80 479.5K
12:42 28,027.19 28,028.80 28,025.57 28,025.57 445.7K
12:43 28,028.80 28,032.03 28,028.80 28,032.03 215.2K
12:44 28,032.03 28,032.03 28,027.19 28,027.19 307.2K
12:45 28,028.80 28,028.80 28,012.39 28,012.39 232.2K
12:46 28,015.62 28,015.62 28,015.62 28,015.62 156.5K
12:47 28,037.03 28,037.03 28,032.19 28,032.19 543.3K
12:48 28,032.19 28,033.10 28,031.49 28,033.10 20.7K
12:49 28,033.10 28,037.94 28,033.10 28,037.94 36.5K
12:50 28,031.49 28,031.49 28,000.23 28,000.23 70.9K
12:51 28,005.07 28,005.07 28,004.37 28,004.37 232.3K
12:52 28,004.37 28,009.91 28,004.37 28,009.91 35.5K
12:53 28,009.91 28,009.91 28,006.69 28,006.69 42.5K
12:54 28,006.69 28,006.69 27,995.39 27,995.39 347.6K
12:55 27,995.39 27,998.62 27,995.39 27,998.62 52.1K
12:56 27,998.62 28,003.46 27,997.00 28,003.46 105.7K
12:57 28,005.07 28,005.07 27,997.00 27,997.00 57.9K
12:58 28,003.46 28,005.07 27,998.82 27,998.82 180.6K
12:59 27,998.82 28,003.67 27,997.21 28,003.67 17.4K
13:00 28,003.67 28,005.28 28,003.67 28,005.28 15.2K
13:01 28,005.28 28,010.12 28,005.28 28,010.12 226.2K
13:02 28,011.73 28,011.73 28,011.73 28,011.73 11.6K
13:03 28,005.96 28,007.36 28,005.96 28,007.36 68.2K
13:04 28,008.98 28,008.98 28,006.87 28,006.87 6.5K
13:05 28,006.87 28,008.98 28,006.87 28,008.98 47.7K
13:06 28,008.98 28,008.98 28,000.91 28,000.91 142.1K
13:07 27,992.84 28,004.36 27,992.84 28,004.36 148.4K
13:08 28,009.20 28,009.20 28,002.74 28,002.74 81.1K
13:09 27,990.09 27,996.54 27,990.09 27,993.31 407.8K
13:10 27,993.31 27,994.98 27,993.31 27,993.37 147.2K
13:11 27,993.37 27,993.37 27,993.37 27,993.37 69.5K
13:12 27,993.37 27,993.37 27,993.37 27,993.37 86.9K
13:13 27,993.37 28,002.63 27,993.37 28,002.63 47.7K
13:14 27,992.11 27,998.56 27,992.11 27,998.56 93.0K
13:15 27,998.56 27,998.56 27,998.56 27,998.56 23.9K
13:16 27,998.56 28,000.18 27,998.56 28,000.18 23.2K
13:17 28,010.02 28,014.86 28,010.02 28,014.86 105.9K
13:18 28,014.86 28,014.86 28,014.86 28,014.86 5.8K
13:19 28,014.86 28,014.86 28,014.86 28,014.86 13.0K
13:20 28,027.99 28,027.99 28,027.99 28,027.99 89.8K
13:21 28,031.22 28,031.22 28,031.22 28,031.22 116.0K
13:22 28,031.22 28,031.22 28,022.70 28,027.54 236.8K
13:23 28,029.16 28,029.16 28,022.70 28,022.70 46.4K
13:24 28,022.70 28,029.16 28,022.70 28,029.16 18.1K
13:25 28,024.32 28,029.16 28,024.32 28,029.16 34.8K
13:26 28,024.32 28,027.54 28,024.32 28,027.54 39.1K
13:27 28,037.23 28,042.07 28,037.23 28,042.07 35.8K
13:28 28,042.07 28,045.30 28,037.23 28,037.23 269.2K
13:29 28,037.23 28,043.69 28,037.23 28,038.85 34.8K
13:30 28,040.46 28,040.46 28,035.80 28,035.80 41.1K
13:31 28,035.80 28,044.60 28,035.80 28,044.60 105.0K
13:32 28,044.60 28,044.60 28,044.60 28,044.60 99.4K
13:33 28,044.60 28,044.60 28,039.76 28,044.60 29.0K
13:34 28,042.98 28,042.98 28,042.98 28,042.98 34.8K
13:35 28,036.53 28,038.35 28,035.12 28,038.35 210.7K
13:36 28,033.51 28,034.01 28,033.51 28,034.01 54.3K
13:37 28,038.85 28,038.85 28,036.74 28,036.74 338.4K
13:38 28,040.46 28,049.91 28,040.46 28,048.30 363.5K
13:39 28,048.30 28,051.52 28,045.07 28,045.07 63.9K
13:40 28,048.30 28,048.30 28,040.23 28,043.51 312.6K
13:41 28,045.12 28,049.97 28,038.67 28,038.67 442.2K
13:42 28,046.06 28,052.51 28,046.06 28,052.51 134.3K
13:43 28,047.67 28,047.67 28,047.67 28,047.67 5.8K
13:44 28,041.90 28,046.74 28,041.90 28,046.74 53.1K
13:45 28,041.90 28,048.09 28,041.90 28,044.86 218.3K
13:46 28,049.70 28,049.70 28,049.70 28,049.70 46.5K
13:47 28,044.86 28,049.70 28,044.86 28,046.47 365.9K
13:48 28,046.47 28,054.40 28,046.47 28,054.40 1,219.2K
13:49 28,064.08 28,064.08 28,064.08 28,064.08 23.2K
13:50 28,064.08 28,067.31 28,064.08 28,067.31 54.9K
13:51 28,067.31 28,067.31 28,065.69 28,065.69 17.4K
13:52 28,065.69 28,065.69 28,063.58 28,065.69 55.9K
13:53 28,065.69 28,065.69 28,059.19 28,059.19 69.0K
13:54 28,059.19 28,059.19 28,050.18 28,050.18 254.0K
13:55 28,059.19 28,060.80 28,059.19 28,060.80 66.6K
13:56 28,062.41 28,062.41 28,060.30 28,060.30 59.7K
13:57 28,060.30 28,064.03 28,060.30 28,064.03 29.4K
13:58 28,065.64 28,065.64 28,065.64 28,065.64 204.0K
13:59 28,062.36 28,063.97 28,062.36 28,063.97 11.3K
14:00 28,063.97 28,063.97 28,063.97 28,063.97 2.2K
14:01 28,062.36 28,062.36 28,047.84 28,047.84 35.6K
14:02 28,055.90 28,055.90 28,055.90 28,055.90 307.5K
14:03 28,055.90 28,057.52 28,055.90 28,057.52 11.6K
14:04 28,049.43 28,058.43 28,049.43 28,055.20 148.4K
14:05 28,055.20 28,060.04 28,055.20 28,060.04 23.2K
14:06 28,060.04 28,060.04 28,056.81 28,056.81 377.4K
14:07 28,058.43 28,058.43 28,032.34 28,032.34 673.8K
14:08 28,016.48 28,016.48 28,016.48 28,016.48 15.7K
14:09 28,016.48 28,018.10 28,016.48 28,018.10 88.4K
14:10 28,018.10 28,018.10 28,018.10 28,018.10 17.4K
14:11 28,018.10 28,019.71 28,018.10 28,019.71 284.3K
14:12 28,016.48 28,016.48 28,014.87 28,014.87 185.6K
14:13 28,014.87 28,019.71 28,014.87 28,014.87 626.5K
14:14 28,016.48 28,021.33 28,016.48 28,021.33 60.0K
14:15 28,021.33 28,039.94 28,021.33 28,039.94 81.7K
14:16 28,039.94 28,041.55 28,039.94 28,041.55 7.2K
14:17 28,041.55 28,041.55 28,036.01 28,036.01 204.3K
14:18 28,036.01 28,036.01 28,036.01 28,036.01 46.5K
14:19 28,036.01 28,042.46 28,036.01 28,042.46 127.8K
14:20 28,042.46 28,043.17 28,042.46 28,043.17 6.5K
14:21 28,043.17 28,044.78 28,043.17 28,044.78 46.5K
14:22 28,056.08 28,056.08 28,054.46 28,054.46 267.6K
14:23 28,054.46 28,054.46 28,053.82 28,053.82 244.2K
14:24 28,053.82 28,053.82 28,036.88 28,036.88 280.5K
14:25 28,030.31 28,030.31 28,025.91 28,025.91 127.6K
14:26 28,027.52 28,027.52 28,025.91 28,025.91 156.9K
14:27 28,025.91 28,025.91 28,019.45 28,019.45 244.1K
14:28 28,024.30 28,024.30 28,024.30 28,024.30 34.9K
14:29 28,024.30 28,024.30 28,021.07 28,024.30 23.2K
14:30 28,024.30 28,029.14 28,024.30 28,029.14 29.1K
14:31 28,029.14 28,029.14 28,011.13 28,029.14 186.4K
14:32 28,029.14 28,029.14 28,027.52 28,027.52 11.6K
14:33 28,027.52 28,027.52 28,027.52 28,027.52 5.8K
14:34 28,027.52 28,027.52 28,027.52 28,027.52 18.9K
14:35 28,027.52 28,027.52 28,027.52 28,027.52 116.3K
14:36 28,027.52 28,032.36 28,027.52 28,032.36 319.8K
14:37 28,032.36 28,032.36 28,032.36 28,032.36 0.0K
14:38 28,032.36 28,032.36 28,032.36 28,032.36 5.8K
14:39 28,032.36 28,032.36 28,027.52 28,027.52 250.0K
14:40 28,027.52 28,027.52 28,027.52 28,027.52 34.9K
14:41 28,027.52 28,031.05 28,027.52 28,031.05 23.0K
14:42 28,031.05 28,053.85 28,031.05 28,053.85 519.1K
14:43 28,050.63 28,050.63 28,047.40 28,047.40 363.3K
14:44 28,050.63 28,050.63 28,047.40 28,047.40 41.5K
14:45 28,049.01 28,049.01 28,049.01 28,049.01 146.1K
14:46 28,032.60 28,032.60 28,032.60 28,032.60 61.7K
14:47 28,032.60 28,050.68 28,030.99 28,050.68 15.6K
14:48 28,050.68 28,050.68 28,049.07 28,049.07 31.7K
14:49 28,049.07 28,049.07 28,049.07 28,049.07 50.1K
14:50 28,049.07 28,049.07 28,049.07 28,049.07 29.1K
14:51 28,049.07 28,052.29 28,049.07 28,052.29 436.2K
14:52 28,052.29 28,055.52 28,052.29 28,052.29 75.6K
14:53 28,052.29 28,055.52 28,039.39 28,039.39 575.5K
14:54 28,039.39 28,039.39 28,039.39 28,039.39 5.8K
14:55 28,037.77 28,037.77 28,037.77 28,037.77 163.9K
14:56 28,037.77 28,037.77 28,037.77 28,037.77 23.9K
14:57 28,037.77 28,039.39 28,037.77 28,039.39 52.3K
14:58 28,039.39 28,039.39 28,039.39 28,039.39 54.7K
14:59 28,039.39 28,039.39 28,037.77 28,039.39 12.3K
15:00 28,039.39 28,039.39 28,037.77 28,039.39 464.6K
15:01 28,039.39 28,044.23 28,039.39 28,044.23 906.1K
15:02 28,044.23 28,058.75 28,044.23 28,058.75 145.5K
15:03 28,058.05 28,058.05 28,058.05 28,058.05 7.3K
15:04 28,058.05 28,059.45 28,056.22 28,056.22 89.4K
15:05 28,056.22 28,056.22 28,052.94 28,054.56 6.6K
15:06 28,038.15 28,050.83 28,038.15 28,050.83 77.8K
15:07 28,050.83 28,050.83 28,050.83 28,050.83 0.0K
15:08 28,050.83 28,050.83 28,042.77 28,042.77 360.6K
15:09 28,052.45 28,052.45 28,052.45 28,052.45 29.1K
15:10 28,052.45 28,052.45 28,042.77 28,047.61 494.4K
15:11 28,045.99 28,045.99 28,039.54 28,039.54 172.1K
15:12 28,039.54 28,045.31 28,039.54 28,045.31 0.7K
15:13 28,048.54 28,048.54 28,048.54 28,048.54 17.4K
15:14 28,048.54 28,053.17 28,048.54 28,053.17 24.6K
15:15 28,053.17 28,053.17 28,047.40 28,047.40 29.8K
15:16 28,047.40 28,047.40 28,040.95 28,047.40 93.0K
15:17 28,047.40 28,047.40 28,044.17 28,044.17 69.8K
15:18 28,042.56 28,044.17 28,036.10 28,037.72 372.0K
15:19 28,037.72 28,049.01 28,037.72 28,044.17 784.3K
15:20 28,045.79 28,052.24 28,045.79 28,050.83 49.9K
15:21 28,045.99 28,045.99 28,045.99 28,045.99 34.9K
15:22 28,047.61 28,057.29 28,034.70 28,034.70 290.9K
15:23 28,036.31 28,044.38 28,036.31 28,044.38 255.7K
15:24 28,045.99 28,045.99 28,042.77 28,042.77 69.8K
15:25 28,036.31 28,036.31 28,036.31 28,036.31 58.1K
15:26 28,036.31 28,036.31 28,036.31 28,036.31 0.0K
15:27 28,036.31 28,049.22 28,036.31 28,049.22 192.0K
15:28 28,050.63 28,058.69 28,050.63 28,058.69 552.6K
15:29 28,055.47 28,055.47 28,049.30 28,049.30 306.9K
15:30 28,077.80 28,082.64 28,077.80 28,082.64 149.2K
15:31 28,082.64 28,082.64 28,082.64 28,082.64 123.6K
15:32 28,082.64 28,095.55 28,082.64 28,095.55 623.8K
15:33 28,103.62 28,103.62 28,102.00 28,103.62 1,721.5K
15:34 28,108.46 28,118.14 28,106.84 28,113.30 2,265.4K
15:35 28,119.75 28,119.75 28,114.91 28,114.91 976.4K
15:36 28,113.30 28,113.30 28,113.30 28,113.30 58.4K
15:37 28,106.84 28,110.12 28,106.84 28,106.90 39.9K
15:38 28,093.99 28,098.15 28,093.99 28,098.15 650.1K
15:39 28,098.15 28,098.15 28,098.15 28,098.15 2.6K
15:40 28,098.15 28,098.15 28,090.08 28,093.31 163.1K
15:41 28,094.92 28,094.92 28,094.92 28,094.92 35.0K
15:42 28,093.31 28,094.92 28,093.31 28,094.92 139.8K
15:43 28,094.92 28,094.92 28,090.08 28,090.08 180.5K
15:44 28,090.08 28,094.92 28,090.08 28,094.92 46.6K
15:45 28,098.15 28,099.06 28,097.45 28,099.06 137.0K
15:46 28,093.29 28,099.74 28,093.29 28,099.74 53.9K
15:47 28,104.58 28,104.58 28,104.58 28,104.58 40.9K
15:48 28,110.36 28,110.36 28,110.36 28,110.36 9.2K
15:49 28,110.36 28,110.36 28,108.74 28,108.74 5.8K
15:50 28,108.74 28,108.74 28,105.51 28,108.74 356.6K
15:51 28,108.74 28,108.74 28,108.74 28,108.74 17.5K
15:52 28,108.74 28,113.58 28,108.74 28,113.58 11.7K
15:53 28,113.58 28,120.04 28,113.58 28,120.04 29.2K
15:54 28,120.04 28,123.26 28,120.04 28,123.26 64.9K
15:55 28,129.72 28,129.72 28,129.72 28,129.72 499.0K
15:56 28,131.33 28,137.89 28,131.33 28,137.89 9.9K
15:57 28,136.28 28,139.51 28,136.28 28,139.51 333.4K
15:58 28,139.51 28,139.51 28,134.67 28,134.67 34.5K
15:59 28,134.67 28,150.15 28,133.76 28,150.15 26.6K
16:00 28,150.15 28,156.85 28,150.15 28,155.24 169.7K
16:01 28,155.24 28,155.24 28,155.24 28,155.24 13.0K
16:02 28,147.17 28,150.40 28,147.17 28,148.79 257.1K
16:03 28,150.40 28,153.62 28,150.40 28,153.62 1,037.1K
16:04 28,153.62 28,153.62 28,141.39 28,141.39 38.7K
16:05 28,141.39 28,141.39 28,124.07 28,125.68 49.1K
16:06 28,128.91 28,143.69 28,128.91 28,143.69 294.8K
16:07 28,143.69 28,158.66 28,143.69 28,155.43 108.8K
16:08 28,139.02 28,140.64 28,139.02 28,140.64 6.7K
16:09 28,140.64 28,140.64 28,135.80 28,135.80 157.9K
16:10 28,139.23 28,139.23 28,137.62 28,137.62 13.0K
16:11 28,137.62 28,137.62 28,134.18 28,134.18 655.4K
16:12 28,134.18 28,134.18 28,121.27 28,121.27 1,143.9K
16:13 28,116.43 28,118.05 28,116.43 28,118.05 233.4K
16:14 28,118.05 28,129.61 28,114.82 28,129.61 99.0K
16:15 28,129.61 28,129.61 28,114.21 28,114.21 567.6K
16:16 28,114.21 28,114.21 28,110.93 28,112.54 14.7K
16:17 28,109.32 28,109.32 28,096.41 28,102.86 723.2K
16:18 28,097.32 28,097.32 28,095.70 28,095.70 845.5K
16:19 28,092.48 28,095.29 28,092.48 28,095.29 1,240.3K
16:20 28,077.27 28,077.27 28,070.81 28,074.54 945.2K
16:21 28,074.54 28,074.54 28,074.54 28,074.54 18.9K
16:22 28,072.92 28,072.92 28,071.31 28,071.31 285.3K
16:23 28,072.92 28,072.92 28,072.92 28,072.92 46.5K
16:24 28,080.99 28,108.21 28,080.99 28,108.21 6,375.4K
16:25 28,109.83 28,115.11 28,108.21 28,113.50 750.3K
16:26 28,113.50 28,113.50 28,107.04 28,113.50 23.3K
16:27 28,113.50 28,115.11 28,113.50 28,115.11 483.9K
16:28 28,115.11 28,115.11 28,107.04 28,111.89 297.2K
16:29 28,111.89 28,111.89 28,111.89 28,111.89 0.7K
16:30 28,111.89 28,111.89 28,111.89 28,111.89 29.1K
16:31 28,107.04 28,111.89 28,107.04 28,111.89 110.7K
16:32 28,111.89 28,111.89 28,111.89 28,111.89 7.9K
16:33 28,111.89 28,111.89 28,108.66 28,110.48 37.0K
16:34 28,110.48 28,126.89 28,110.48 28,126.89 0.8K
16:35 28,130.11 28,134.96 28,130.11 28,134.96 561.3K
16:36 28,136.57 28,146.30 28,136.57 28,146.30 75.5K
16:37 28,146.30 28,151.15 28,146.30 28,147.71 415.2K
16:38 28,147.71 28,147.71 28,125.12 28,125.12 6,288.9K
16:39 28,117.05 28,120.28 28,115.44 28,120.28 157.1K
16:40 28,114.53 28,114.53 28,112.92 28,112.92 166.2K
16:41 28,112.92 28,117.76 28,112.92 28,117.76 52.4K
16:42 28,109.69 28,112.92 28,109.69 28,112.92 181.0K
16:43 28,114.53 28,114.53 28,112.42 28,112.42 94.7K
16:44 28,112.42 28,112.42 28,100.87 28,104.10 41.4K
16:45 28,112.42 28,112.42 28,112.42 28,112.42 66.2K
16:46 28,110.81 28,110.81 28,109.19 28,110.81 101.3K
16:47 28,110.81 28,110.81 28,105.97 28,105.97 87.2K
16:48 28,105.97 28,105.97 28,104.35 28,105.97 23.3K
16:49 28,110.18 28,113.41 28,083.88 28,083.88 27.1K
16:50 28,083.88 28,083.88 28,083.88 28,083.88 7.1K
16:51 28,083.88 28,083.88 28,083.88 28,083.88 0.0K
16:52 28,082.37 28,087.21 28,073.37 28,073.37 2,951.3K
16:53 28,073.37 28,076.59 28,073.37 28,076.59 104.5K
16:54 28,074.98 28,074.98 28,074.98 28,074.98 17.4K
16:55 28,081.54 28,083.16 28,081.54 28,083.16 31.3K
16:56 28,089.61 28,089.61 28,073.17 28,073.17 51.9K
16:57 28,073.17 28,076.39 28,073.17 28,076.39 17.4K
16:58 28,076.39 28,076.39 28,069.88 28,069.88 257.9K
16:59 28,071.50 28,073.11 28,071.50 28,073.11 29.1K
17:00 28,073.11 28,076.34 28,071.50 28,071.50 93.0K
17:01 28,071.50 28,074.73 28,071.50 28,074.73 23.2K
17:02 28,074.73 28,077.95 28,066.40 28,066.40 47.6K
17:03 28,068.02 28,068.02 28,064.79 28,064.79 273.2K
17:04 28,064.79 28,064.79 28,061.56 28,061.86 78.5K
17:05 28,061.86 28,061.86 28,061.86 28,061.86 0.0K
17:06 28,061.86 28,068.31 28,061.86 28,068.31 17.4K
17:07 28,068.31 28,068.31 28,063.47 28,063.47 11.6K
17:08 28,066.70 28,066.70 28,058.63 28,058.63 110.4K
17:09 28,058.63 28,058.63 28,058.63 28,058.63 156.8K
17:10 28,058.63 28,058.63 28,058.63 28,058.63 0.0K
17:11 28,058.63 28,065.09 28,058.63 28,065.09 116.2K
17:12 28,065.09 28,076.63 28,065.09 28,076.63 9.4K
17:13 28,091.16 28,094.38 28,091.16 28,094.38 215.8K
17:14 28,092.77 28,094.38 28,092.77 28,094.38 436.6K
17:15 28,092.77 28,092.77 28,082.93 28,082.93 42.3K
17:16 28,082.93 28,082.93 28,076.47 28,076.47 11.6K
17:17 28,076.47 28,076.47 28,076.47 28,076.47 11.6K
17:18 28,076.47 28,119.75 28,076.47 28,119.75 875.8K
17:19 28,153.65 28,155.26 28,148.81 28,148.81 1,107.4K
17:20 28,148.81 28,148.81 28,142.35 28,142.35 18.2K
17:21 28,140.74 28,142.35 28,124.60 28,124.60 1,919.5K
17:22 28,122.99 28,137.51 28,122.99 28,137.51 151.7K
17:23 28,131.06 28,134.28 28,129.44 28,129.44 443.4K
17:24 28,129.44 28,129.44 28,121.38 28,121.38 17.5K
17:25 28,121.38 28,121.38 28,121.38 28,121.38 23.3K
17:26 28,122.99 28,122.99 28,117.86 28,117.86 22.2K
17:27 28,117.86 28,117.86 28,108.18 28,108.18 40.8K
17:28 28,104.95 28,109.79 28,101.72 28,101.72 46.6K
17:29 28,104.95 28,109.79 28,104.95 28,108.18 34.9K
17:30 28,101.72 28,106.57 28,101.72 28,101.72 34.9K
17:31 28,098.93 28,102.16 28,098.93 28,102.16 295.2K
17:32 28,102.16 28,110.23 28,102.16 28,110.23 104.9K
17:33 28,111.84 28,113.46 28,111.84 28,113.46 19.7K
17:34 28,113.46 28,115.07 28,113.46 28,113.46 110.8K
17:35 28,110.23 28,116.06 28,110.23 28,116.06 66.1K
17:36 28,116.06 28,116.06 28,104.51 28,107.74 77.9K
17:37 28,107.74 28,110.97 28,107.74 28,110.97 746.3K
17:38 28,110.97 28,111.67 28,110.97 28,111.67 1.3K
17:39 28,111.67 28,111.67 28,111.67 28,111.67 5.8K
17:40 28,111.67 28,124.83 28,111.67 28,124.83 23.2K
17:41 28,124.83 28,124.83 28,124.83 28,124.83 5.8K
17:42 28,124.83 28,124.83 28,119.91 28,124.75 65.0K
17:43 28,124.75 28,124.83 28,124.75 28,124.83 24.0K
17:44 28,124.83 28,125.54 28,124.83 28,125.54 23.8K
17:45 28,125.54 28,133.60 28,125.28 28,125.28 643.3K
17:46 28,126.89 28,126.89 28,126.89 28,126.89 11.7K
17:47 28,122.05 28,122.05 28,122.05 28,122.05 5.8K
17:48 28,122.05 28,128.76 28,122.05 28,128.76 8.6K
17:49 28,128.76 28,128.76 28,128.76 28,128.76 0.0K
17:50 28,128.76 28,128.76 28,128.76 28,128.76 0.0K
17:51 28,128.76 28,128.76 28,118.38 28,118.38 234.8K
17:52 28,118.38 28,118.38 28,118.38 28,118.38 0.0K
17:53 28,124.83 28,124.83 28,124.83 28,124.83 45.8K
17:54 28,116.76 28,123.22 28,116.76 28,123.22 63.6K
17:55 28,123.22 28,123.22 28,108.70 28,108.70 87.4K
17:56 28,108.70 28,108.70 28,108.70 28,108.70 29.1K
17:57 28,107.08 28,108.86 28,102.24 28,108.86 160.7K
17:58 28,108.86 28,108.86 28,100.68 28,100.68 241.0K
17:59 28,100.68 28,100.68 28,100.68 28,100.68 69.8K
18:00 28,100.68 28,107.14 28,100.68 28,107.14 29.1K
18:01 28,107.14 28,110.36 28,107.14 28,110.36 17.5K
18:02 28,100.68 28,108.75 28,100.68 28,108.75 35.7K
18:03 28,108.75 28,108.75 28,106.64 28,106.64 14.6K
18:04 28,106.64 28,106.64 28,105.03 28,105.03 11.6K
18:05 28,105.03 28,105.03 28,099.25 28,099.25 15.1K
18:06 28,099.25 28,102.48 28,099.25 28,102.48 5.8K
18:07 28,094.41 28,100.87 28,094.41 28,100.87 23.3K
18:08 28,100.87 28,100.87 28,094.41 28,094.41 53.1K
18:09 28,090.19 28,090.19 28,090.19 28,090.19 112.5K
18:10 28,090.19 28,090.19 28,090.19 28,090.19 31.5K
18:11 28,090.19 28,090.19 28,090.19 28,090.19 12.4K
18:12 28,091.81 28,095.04 28,091.81 28,095.04 104.7K
18:13 28,106.33 28,106.33 28,064.38 28,064.38 2,648.9K
18:14 28,120.81 28,174.53 28,120.81 28,164.41 3,923.6K
18:15 28,183.85 28,254.82 28,183.85 28,254.82 4,958.6K
18:16 28,241.91 28,253.21 28,241.91 28,249.05 4,384.2K
18:17 28,313.50 28,337.62 28,303.74 28,337.62 3,976.8K
18:18 28,334.40 28,336.19 28,326.51 28,326.51 3,428.3K
18:19 28,308.79 28,313.22 28,287.00 28,287.00 1,707.2K
18:20 28,274.10 28,339.44 28,274.10 28,339.44 1,941.1K
18:21 28,315.24 28,315.24 28,294.80 28,302.87 1,947.1K
18:22 28,337.52 28,337.52 28,326.90 28,327.35 328.0K
18:23 28,271.11 28,323.58 28,271.11 28,323.58 307.6K
18:24 28,326.81 28,349.40 28,326.81 28,349.40 1,430.3K
18:25 28,354.24 28,365.54 28,354.24 28,359.76 1,398.7K
18:26 28,358.15 28,392.30 28,358.15 28,392.30 3,782.9K
18:27 28,394.75 28,421.07 28,394.75 28,395.68 1,602.5K
18:28 28,392.45 28,470.83 28,392.45 28,470.83 1,098.8K
18:29 28,477.28 28,496.22 28,477.28 28,496.22 2,443.9K
18:30 28,499.45 28,508.56 28,496.22 28,508.56 1,477.0K
18:31 28,504.13 28,525.11 28,504.13 28,525.11 1,576.8K
18:32 28,523.50 28,535.08 28,523.50 28,533.47 736.5K
18:33 28,533.47 28,533.47 28,518.40 28,518.40 747.7K
18:34 28,514.34 28,514.34 28,501.92 28,512.47 1,077.1K
18:35 28,494.72 28,505.52 28,494.72 28,498.69 3,451.0K
18:36 28,498.69 28,498.69 28,468.46 28,478.14 256.0K
18:37 28,489.69 28,502.82 28,489.69 28,502.82 298.8K
18:38 28,504.43 28,504.43 28,482.57 28,482.57 476.5K
18:39 28,492.25 28,503.26 28,481.40 28,503.26 1,299.0K
18:40 28,496.22 28,496.22 28,496.22 28,496.22 57.5K
18:51 28,517.32 28,517.32 28,517.32 28,517.32 615.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし